Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 22.98 23.60 22.37 23.37 0 -0.30(-1.27%)
Feb 26, 2009 22.73 23.85 22.73 23.67 257,384 +1.94(+8.93%)
Feb 25, 2009 20.80 21.90 20.62 21.73 203,363 +1.27(+6.21%)
Feb 24, 2009 20.51 20.64 20.08 20.46 76,328 +0.67(+3.39%)
Feb 23, 2009 20.50 20.57 19.56 19.79 59,819 -0.47(-2.32%)
Feb 20, 2009 19.67 20.42 19.50 20.26 132,049 +0.02(+0.10%)
Feb 19, 2009 19.98 20.63 19.28 20.24 143,396 +0.35(+1.76%)
Feb 18, 2009 20.64 20.72 19.60 19.89 120,440 -0.65(-3.16%)
Feb 17, 2009 21.93 21.97 20.50 20.54 274,904 -2.02(-8.95%)
Feb 13, 2009 22.94 22.95 21.89 22.56 154,225 -0.75(-3.22%)
Feb 12, 2009 24.05 24.10 23.10 23.31 195,645 -0.44(-1.85%)
Feb 11, 2009 23.60 24.70 23.30 23.75 168,042 +0.53(+2.28%)
Feb 10, 2009 23.95 24.24 23.01 23.22 125,645 -0.04(-0.19%)
Feb 09, 2009 23.60 24.05 23.07 23.26 81,788 +0.23(+1.02%)
Feb 06, 2009 22.68 23.71 22.55 23.03 84,216 -0.30(-1.29%)
Feb 05, 2009 23.09 23.64 22.51 23.33 109,452 +0.90(+4.01%)
Feb 04, 2009 21.77 22.75 21.60 22.43 119,996 +0.83(+3.84%)
Feb 03, 2009 20.83 21.75 20.75 21.60 123,402 +0.07(+0.32%)
Feb 02, 2009 21.81 22.43 21.28 21.53 151,396 -1.89(-8.06%)
Jan 30, 2009 23.81 23.93 23.10 23.42 0 +0.32(+1.39%)
Jan 29, 2009 22.41 23.33 22.39 23.10 187,208 +0.66(+2.96%)
Jan 28, 2009 21.20 22.78 20.76 22.44 139,570 +1.21(+5.68%)
Jan 27, 2009 21.67 21.67 20.96 21.23 77,246 -0.75(-3.41%)
Jan 26, 2009 22.07 23.05 21.92 21.98 104,475 +0.16(+0.73%)
Jan 23, 2009 20.28 22.34 20.14 21.82 66,299 +1.46(+7.17%)
Jan 22, 2009 21.47 21.90 19.78 20.36 129,010 -2.06(-9.19%)
Jan 21, 2009 21.72 22.42 21.40 22.42 61,053 +0.74(+3.41%)
Jan 20, 2009 21.23 22.17 21.10 21.68 55,216 -0.51(-2.30%)
Jan 16, 2009 22.27 22.53 21.68 22.19 48,951 +0.14(+0.63%)
Jan 15, 2009 22.08 22.40 20.95 22.05 72,405 -0.21(-0.95%)
Jan 14, 2009 21.63 22.56 20.84 22.26 85,934 +0.41(+1.89%)
Jan 13, 2009 21.29 22.37 20.70 21.85 191,514 +1.09(+5.24%)
Jan 12, 2009 20.68 20.94 20.38 20.76 40,097 -0.39(-1.84%)
Jan 09, 2009 20.81 21.25 20.21 21.15 39,033 +0.15(+0.73%)
Jan 08, 2009 20.62 21.03 20.10 21.00 81,056 +0.34(+1.63%)
Jan 07, 2009 22.49 22.49 20.34 20.66 160,754 -2.02(-8.92%)
Jan 06, 2009 23.26 23.50 22.30 22.68 136,113 +0.14(+0.63%)
Jan 05, 2009 21.49 22.63 21.31 22.54 153,664 +1.42(+6.72%)
Jan 02, 2009 20.58 21.21 19.50 21.12 105,177 +1.66(+8.52%)
Jan 01, 2009 17.52 20.55 17.52 19.46 0 +0.00(+0.00%)
Dec 31, 2008 17.52 20.55 17.52 19.46 101,817 +1.57(+8.78%)
Dec 30, 2008 17.31 18.07 17.09 17.89 46,864 +0.44(+2.52%)
Dec 29, 2008 17.92 17.92 16.75 17.45 79,240 +0.69(+4.12%)
Dec 26, 2008 16.14 16.97 16.10 16.76 137,331 -0.21(-1.24%)
Dec 24, 2008 16.97 17.40 16.40 16.97 98,810 -0.30(-1.74%)
Dec 23, 2008 18.10 18.10 16.50 17.27 107,252 -0.72(-4.00%)
Dec 22, 2008 19.23 19.28 17.76 17.99 150,165 -1.51(-7.74%)
Dec 19, 2008 19.55 19.75 19.01 19.50 69,155 -0.03(-0.15%)
Dec 18, 2008 20.87 22.49 19.23 19.53 97,807 -0.99(-4.83%)
Dec 17, 2008 21.70 21.92 20.35 20.52 112,514 -0.23(-1.11%)
Dec 16, 2008 21.18 21.73 20.30 20.75 94,691 -0.10(-0.48%)
Dec 15, 2008 22.93 23.07 20.57 20.85 99,737 -0.84(-3.87%)
Dec 12, 2008 20.00 21.73 19.75 21.69 256,184 +0.47(+2.21%)
Dec 11, 2008 20.58 22.16 20.11 21.22 174,493 +1.72(+8.82%)
Dec 10, 2008 19.98 20.12 18.18 19.50 169,695 +0.57(+3.01%)
Dec 09, 2008 19.13 19.32 18.75 18.93 32,194 -0.22(-1.15%)
Dec 08, 2008 20.31 20.31 18.75 19.15 57,670 +0.73(+3.96%)
Dec 05, 2008 19.39 19.39 18.02 18.42 98,386 -1.03(-5.30%)
Dec 04, 2008 20.52 20.72 19.30 19.45 112,307 -1.38(-6.61%)
Dec 03, 2008 20.72 21.28 20.25 20.83 107,940 -0.31(-1.48%)
Dec 02, 2008 22.48 22.96 21.02 21.14 46,725 -0.88(-4.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.